Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
24.87
-0.30 (-1.19%)
Mar 12, 2026, 3:27 PM EDT - Market open
Commercial Bancgroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 24.79 | 25.14 | 24.56 | 24.82 | - | -1.39% | 14,784 |
| Mar 11, 2026 | 25.00 | 25.31 | 24.84 | 25.17 | 25.17 | -0.04% | 26,715 |
| Mar 10, 2026 | 24.99 | 25.60 | 24.76 | 25.18 | 25.18 | -0.36% | 35,792 |
| Mar 9, 2026 | 25.72 | 25.72 | 24.56 | 25.27 | 25.27 | -1.15% | 31,166 |
| Mar 6, 2026 | 25.52 | 25.67 | 25.29 | 25.57 | 25.57 | -1.67% | 22,153 |
| Mar 5, 2026 | 26.00 | 26.15 | 25.53 | 26.00 | 26.00 | -0.38% | 44,183 |
| Mar 4, 2026 | 26.37 | 26.79 | 26.05 | 26.10 | 26.10 | 0.38% | 50,716 |
| Mar 3, 2026 | 25.85 | 26.25 | 25.28 | 26.00 | 26.00 | -0.88% | 37,107 |
| Mar 2, 2026 | 25.73 | 26.46 | 25.42 | 26.23 | 26.23 | 0.85% | 37,483 |
| Feb 27, 2026 | 26.66 | 27.07 | 25.85 | 26.01 | 26.01 | -4.13% | 46,179 |
| Feb 26, 2026 | 26.89 | 27.21 | 26.70 | 27.13 | 27.13 | 1.12% | 56,465 |
| Feb 25, 2026 | 26.73 | 26.99 | 26.10 | 26.83 | 26.83 | 0.79% | 50,153 |
| Feb 24, 2026 | 26.47 | 26.75 | 25.64 | 26.62 | 26.62 | 1.02% | 34,889 |
| Feb 23, 2026 | 26.83 | 26.84 | 25.62 | 26.35 | 26.35 | -1.42% | 69,798 |
| Feb 20, 2026 | 26.47 | 27.00 | 26.17 | 26.73 | 26.73 | 0.79% | 33,366 |
| Feb 19, 2026 | 26.46 | 26.78 | 26.15 | 26.52 | 26.52 | -0.19% | 28,214 |
| Feb 18, 2026 | 26.02 | 26.61 | 25.71 | 26.57 | 26.57 | 1.92% | 44,047 |
| Feb 17, 2026 | 25.68 | 26.59 | 25.62 | 26.07 | 26.07 | 0.70% | 32,542 |
| Feb 13, 2026 | 26.14 | 26.34 | 25.58 | 25.89 | 25.89 | -0.50% | 46,990 |
| Feb 12, 2026 | 25.93 | 26.11 | 25.46 | 26.02 | 26.02 | -0.15% | 40,168 |
| Feb 11, 2026 | 26.62 | 26.62 | 25.81 | 26.06 | 26.06 | -1.66% | 32,782 |
| Feb 10, 2026 | 26.81 | 27.05 | 26.04 | 26.50 | 26.50 | 0.26% | 55,419 |
| Feb 9, 2026 | 26.47 | 26.62 | 25.93 | 26.43 | 26.43 | -1.34% | 41,544 |
| Feb 6, 2026 | 26.53 | 26.79 | 26.20 | 26.79 | 26.79 | 2.02% | 42,010 |
| Feb 5, 2026 | 27.01 | 27.01 | 26.18 | 26.26 | 26.26 | -2.31% | 53,022 |
| Feb 4, 2026 | 27.30 | 27.50 | 26.40 | 26.88 | 26.88 | -1.18% | 76,911 |
| Feb 3, 2026 | 27.10 | 27.83 | 24.39 | 27.20 | 27.20 | 0.97% | 66,689 |
| Feb 2, 2026 | 26.38 | 27.73 | 25.12 | 26.94 | 26.94 | 2.28% | 160,256 |
| Jan 30, 2026 | 26.23 | 26.43 | 25.62 | 26.34 | 26.34 | -0.27% | 95,854 |
| Jan 29, 2026 | 25.64 | 26.50 | 25.06 | 26.41 | 26.41 | 3.94% | 145,669 |
| Jan 28, 2026 | 24.96 | 25.48 | 24.91 | 25.41 | 25.41 | 0.32% | 54,668 |
| Jan 27, 2026 | 25.15 | 25.83 | 25.15 | 25.33 | 25.33 | -0.16% | 46,166 |
| Jan 26, 2026 | 24.52 | 25.43 | 24.32 | 25.37 | 25.37 | 3.17% | 58,168 |
| Jan 23, 2026 | 25.56 | 26.31 | 24.51 | 24.59 | 24.59 | -3.79% | 38,850 |
| Jan 22, 2026 | 25.53 | 26.05 | 25.32 | 25.56 | 25.56 | -0.16% | 35,826 |
| Jan 21, 2026 | 25.54 | 25.74 | 24.60 | 25.60 | 25.60 | 0.83% | 87,721 |
| Jan 20, 2026 | 25.30 | 25.59 | 25.13 | 25.39 | 25.39 | -0.67% | 31,136 |
| Jan 16, 2026 | 25.48 | 25.60 | 25.20 | 25.56 | 25.56 | 0.12% | 34,583 |
| Jan 15, 2026 | 25.20 | 25.75 | 25.02 | 25.53 | 25.53 | 1.11% | 81,865 |
| Jan 14, 2026 | 24.24 | 25.27 | 24.24 | 25.25 | 25.25 | 4.12% | 56,636 |
| Jan 13, 2026 | 24.10 | 24.25 | 24.03 | 24.25 | 24.25 | 0.37% | 22,509 |
| Jan 12, 2026 | 24.08 | 24.25 | 24.05 | 24.16 | 24.16 | -0.17% | 21,098 |
| Jan 9, 2026 | 24.35 | 24.42 | 24.12 | 24.20 | 24.20 | -0.90% | 38,296 |
| Jan 8, 2026 | 24.08 | 24.50 | 24.08 | 24.42 | 24.42 | 0.70% | 87,539 |
| Jan 7, 2026 | 24.61 | 24.75 | 24.06 | 24.25 | 24.25 | -0.98% | 42,179 |
| Jan 6, 2026 | 24.19 | 24.53 | 24.09 | 24.49 | 24.49 | 0.53% | 37,367 |
| Jan 5, 2026 | 24.30 | 24.45 | 24.09 | 24.36 | 24.36 | 1.00% | 45,391 |
| Jan 2, 2026 | 24.30 | 24.48 | 23.92 | 24.12 | 24.12 | -1.79% | 24,673 |
| Dec 31, 2025 | 24.23 | 24.57 | 24.13 | 24.56 | 24.56 | 1.70% | 59,773 |
| Dec 30, 2025 | 24.25 | 24.35 | 24.11 | 24.15 | 24.15 | -1.07% | 44,236 |